flatexDEGIRO AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	16.778	16.930	16.575	16.706	16.480	122,341
2022-04-06	17.125	17.125	16.505	16.538	16.314	129,526
2022-04-05	17.940	18.000	17.255	17.508	17.271	323,965
2022-04-04	18.420	18.420	17.810	18.103	17.859	75,809
2022-04-01	18.493	18.564	18.260	18.360	18.113	34,858
2022-03-31	18.870	18.970	18.340	18.970	18.714	37,144
2022-03-30	19.600	19.740	18.600	18.983	18.727	96,321
2022-03-29	18.980	19.640	18.980	19.530	19.267	72,522
2022-03-28	18.765	19.030	18.370	18.733	18.480	54,748
2022-03-25	18.915	19.500	18.616	18.730	18.478	33,472
2022-03-24	18.870	19.080	18.800	18.863	18.608	55,456
2022-03-23	19.245	19.250	18.760	18.928	18.673	111,761
2022-03-22	19.340	19.600	18.950	19.243	18.984	124,606
2022-03-21	19.395	19.400	18.970	19.125	18.867	66,882
2022-03-18	19.760	19.760	19.410	19.723	19.457	89,590
2022-03-17	20.000	21.060	19.760	19.983	19.714	220,437
2022-03-16	19.735	20.160	19.580	19.765	19.499	75,903
2022-03-15	18.785	19.620	18.240	18.338	18.091	171,208
2022-03-14	19.430	19.570	18.900	18.920	18.665	24,057
2022-03-11	18.980	19.970	18.980	19.367	19.106	168,606
2022-03-10	18.765	19.050	18.510	18.909	18.654	199,219
2022-03-09	17.980	18.832	17.980	18.206	17.960	489,523
2022-03-08	16.525	17.750	16.452	17.287	17.054	516,103
2022-03-07	15.620	17.250	15.600	16.813	16.586	181,345
2022-03-04	17.060	17.400	16.540	16.865	16.638	95,245
2022-03-03	18.725	19.110	17.320	17.780	17.540	244,000
2022-03-02	18.410	19.170	18.098	18.888	18.633	228,919
2022-03-01	18.640	19.160	18.100	18.653	18.402	175,907
2022-02-28	17.325	18.650	17.230	18.583	18.332	150,226
2022-02-25	17.905	18.090	17.000	17.447	17.211	200,622
2022-02-24	17.115	18.000	16.930	17.743	17.504	216,562
2022-02-23	17.555	19.040	17.390	18.243	17.997	751,180
2022-02-22	15.490	16.110	15.490	15.768	15.555	110,151
2022-02-21	16.735	16.870	15.870	16.168	15.950	64,462
2022-02-18	17.010	17.060	16.650	16.938	16.710	37,874
2022-02-17	17.280	17.400	16.950	17.091	16.860	110,628
2022-02-16	17.365	17.550	17.070	17.313	17.079	91,133
2022-02-15	16.160	17.340	16.160	17.193	16.961	167,402
2022-02-14	16.515	16.630	15.790	16.214	15.995	273,677
2022-02-11	17.000	17.100	16.810	16.903	16.675	44,849
2022-02-10	17.410	17.520	17.050	17.222	16.990	52,935
2022-02-09	17.385	17.620	17.250	17.360	17.126	47,445
2022-02-08	17.706	17.706	16.920	17.213	16.980	97,942
2022-02-07	17.765	18.200	17.400	18.002	17.759	73,416
2022-02-04	17.640	17.970	17.340	17.612	17.375	188,126
2022-02-03	17.925	18.060	17.277	17.662	17.424	46,818
2022-02-02	18.280	18.500	18.180	18.310	18.063	32,751
2022-02-01	17.250	18.060	17.250	17.933	17.691	86,294
2022-01-31	16.965	17.150	16.710	16.868	16.641	51,126
2022-01-28	17.230	17.560	16.440	16.753	16.527	53,898
2022-01-27	17.050	17.710	16.940	17.553	17.316	131,463
2022-01-26	16.975	17.860	16.900	17.604	17.366	47,904
2022-01-25	17.270	17.490	16.350	16.909	16.681	90,526
2022-01-24	18.660	18.770	16.400	16.848	16.620	234,108
2022-01-21	19.150	19.270	18.790	18.955	18.700	109,252
2022-01-20	19.040	19.680	19.040	19.090	18.833	54,739
2022-01-19	18.505	19.060	18.320	18.772	18.519	360,044
2022-01-18	18.400	19.030	18.380	18.730	18.478	66,846
2022-01-17	18.750	18.750	18.150	18.557	18.307	46,441
2022-01-14	18.745	18.830	18.710	18.731	18.478	59,268

← NewerPage 20 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.3000 EUR
2025-06-03	0.0400 EUR
2024-06-05	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.